爱建集团 sh.600643
4.56
-1.72%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.33 | 6.34 | 6.19 | 6.29 | -0.79% | 3.06 | 3.07% |
| 2025-07-21 | 6.30 | 6.38 | 6.25 | 6.34 | +0.63% | 2.29 | 2.28% |
| 2025-07-18 | 6.33 | 6.42 | 6.28 | 6.30 | -0.94% | 2.91 | 2.88% |
| 2025-07-17 | 6.29 | 6.45 | 6.27 | 6.36 | +0.95% | 3.18 | 3.14% |
| 2025-07-16 | 6.31 | 6.36 | 6.22 | 6.30 | -0.47% | 3.47 | 3.46% |
| 2025-07-15 | 6.44 | 6.53 | 6.31 | 6.33 | -2.62% | 5.36 | 5.27% |
| 2025-07-14 | 6.81 | 6.93 | 6.41 | 6.50 | -5.80% | 9.45 | 8.98% |
| 2025-07-11 | 6.88 | 7.02 | 6.80 | 6.90 | +4.23% | 12.79 | 11.62% |
| 2025-07-10 | 6.70 | 6.88 | 6.59 | 6.62 | -1.34% | 9.24 | 8.61% |
| 2025-07-09 | 6.88 | 7.08 | 6.68 | 6.71 | -1.47% | 11.00 | 10.09% |
| 2025-07-08 | 6.62 | 6.90 | 6.48 | 6.81 | +1.95% | 11.64 | 10.91% |
| 2025-07-07 | 6.54 | 6.99 | 6.52 | 6.68 | -1.47% | 9.75 | 9.05% |
| 2025-07-04 | 6.86 | 7.12 | 6.61 | 6.78 | +0.30% | 13.42 | 12.27% |
| 2025-07-03 | 6.81 | 7.24 | 6.62 | 6.76 | -7.90% | 15.36 | 14.09% |
| 2025-07-02 | 7.60 | 7.66 | 7.34 | 7.34 | -10.05% | 12.96 | 11.00% |
| 2025-07-01 | 7.15 | 8.16 | 7.05 | 8.16 | +9.97% | 25.37 | 20.73% |
| 2025-06-30 | 6.60 | 7.45 | 6.44 | 7.42 | +7.23% | 20.52 | 18.72% |
| 2025-06-27 | 6.92 | 6.92 | 6.70 | 6.92 | +10.02% | 12.82 | 11.69% |
| 2025-06-26 | 6.29 | 6.29 | 6.29 | 6.29 | +9.96% | 0.99 | 0.99% |
| 2025-06-25 | 5.18 | 5.72 | 5.18 | 5.72 | +10.00% | 1.65 | 1.85% |